Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Covered Call & Equity Strategy Fd (NY: MCN )

7.260 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.899 3.924 3.894 3.919 111,072 +0.01(+0.25%)
Feb 27, 2017 3.914 3.928 3.904 3.909 119,919 -0.00(-0.12%)
Feb 24, 2017 3.904 3.928 3.902 3.914 116,562 +0.00(+0.12%)
Feb 23, 2017 3.894 3.928 3.894 3.909 134,287 +0.01(+0.25%)
Feb 22, 2017 3.885 3.899 3.877 3.899 75,542 +0.01(+0.25%)
Feb 21, 2017 3.846 3.890 3.846 3.890 68,357 +0.05(+1.39%)
Feb 17, 2017 3.836 3.836 3.836 0 -0.01(-0.27%)
Feb 16, 2017 3.846 3.856 3.827 3.847 103,393 -0.00(-0.11%)
Feb 15, 2017 3.822 3.854 3.822 3.851 114,888 +0.01(+0.38%)
Feb 14, 2017 3.822 3.846 3.817 3.836 102,709 +0.00(+0.13%)
Feb 13, 2017 3.807 3.836 3.793 3.832 137,327 +0.01(+0.38%)
Feb 10, 2017 3.798 3.817 3.793 3.817 103,891 +0.02(+0.51%)
Feb 09, 2017 3.783 3.807 3.783 3.798 114,584 +0.00(+0.00%)
Feb 08, 2017 3.798 3.798 3.774 3.798 78,167 +0.00(+0.13%)
Feb 07, 2017 3.798 3.807 3.769 3.793 78,576 +0.00(+0.00%)
Feb 06, 2017 3.793 3.802 3.773 3.793 106,880 -0.00(-0.13%)
Feb 03, 2017 3.812 3.812 3.788 3.798 111,190 -0.01(-0.38%)
Feb 02, 2017 3.817 3.822 3.803 3.812 65,146 +0.00(+0.13%)
Feb 01, 2017 3.798 3.841 3.793 3.807 104,805 +0.01(+0.38%)
Jan 31, 2017 3.812 3.817 3.783 3.793 48,817 -0.04(-1.01%)
Jan 30, 2017 3.812 3.832 3.793 3.832 50,326 +0.02(+0.51%)
Jan 27, 2017 3.822 3.832 3.812 3.812 54,619 -0.02(-0.51%)
Jan 26, 2017 3.817 3.832 3.807 3.832 54,270 +0.03(+0.76%)
Jan 25, 2017 3.817 3.827 3.783 3.803 107,748 -0.00(-0.13%)
Jan 24, 2017 3.769 3.812 3.764 3.807 75,461 +0.03(+0.90%)
Jan 23, 2017 3.778 3.778 3.754 3.774 55,177 +0.00(+0.00%)
Jan 20, 2017 3.769 3.783 3.769 3.774 36,301 -0.00(-0.13%)
Jan 19, 2017 3.759 3.778 3.759 3.778 59,714 +0.01(+0.39%)
Jan 18, 2017 3.783 3.783 3.759 3.764 80,308 -0.02(-0.64%)
Jan 17, 2017 3.769 3.794 3.766 3.788 61,076 +0.01(+0.26%)
Jan 13, 2017 3.778 3.778 3.778 0 +0.02(+0.51%)
Jan 12, 2017 3.769 3.783 3.749 3.759 88,833 -0.02(-0.64%)
Jan 11, 2017 3.783 3.783 3.764 3.783 48,761 +0.01(+0.39%)
Jan 10, 2017 3.798 3.807 3.766 3.769 79,953 -0.04(-1.14%)
Jan 09, 2017 3.769 3.812 3.769 3.812 97,254 +0.03(+0.77%)
Jan 06, 2017 3.749 3.783 3.749 3.783 74,529 +0.03(+0.90%)
Jan 05, 2017 3.735 3.768 3.735 3.749 96,061 -0.01(-0.26%)
Jan 04, 2017 3.725 3.774 3.725 3.759 158,572 +0.03(+0.78%)
Jan 03, 2017 3.725 3.740 3.706 3.730 143,035 +0.00(+0.13%)
Dec 30, 2016 3.725 3.725 3.725 0 +0.00(+0.13%)
Dec 29, 2016 3.715 3.725 3.667 3.720 138,086 -0.00(-0.13%)
Dec 28, 2016 3.725 3.740 3.715 3.725 82,569 +0.00(+0.13%)
Dec 27, 2016 3.754 3.755 3.720 3.720 128,662 -0.01(-0.39%)
Dec 23, 2016 3.735 3.735 3.735 0 -0.01(-0.39%)
Dec 22, 2016 3.769 3.769 3.749 3.749 78,431 -0.00(-0.13%)
Dec 21, 2016 3.754 3.764 3.744 3.754 90,881 -0.00(-0.13%)
Dec 20, 2016 3.764 3.769 3.744 3.759 74,084 +0.01(+0.26%)
Dec 19, 2016 3.749 3.759 3.742 3.749 145,465 +0.01(+0.39%)
Dec 16, 2016 3.759 3.778 3.735 3.735 82,047 -0.01(-0.39%)
Dec 15, 2016 3.749 3.774 3.744 3.749 100,941 +0.00(+0.00%)
Dec 14, 2016 3.764 3.778 3.735 3.749 60,909 -0.02(-0.64%)
Dec 13, 2016 3.774 3.778 3.755 3.774 106,276 +0.02(+0.50%)
Dec 12, 2016 3.750 3.765 3.750 3.755 112,789 -0.00(-0.13%)
Dec 09, 2016 3.745 3.764 3.745 3.759 83,862 +0.01(+0.25%)
Dec 08, 2016 3.736 3.763 3.736 3.750 77,983 -0.01(-0.25%)
Dec 07, 2016 3.731 3.764 3.726 3.759 77,143 +0.03(+0.89%)
Dec 06, 2016 3.759 3.770 3.726 3.726 81,379 -0.05(-1.25%)
Dec 05, 2016 3.726 3.802 3.726 3.774 67,413 +0.06(+1.53%)
Dec 02, 2016 3.693 3.731 3.688 3.717 38,458 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.